Kingsgate Consolidated Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.180 | 6.420 | 6.030 | 6.150 | 6.150 | 2,692,212 |
| 2026-04-29 | 6.200 | 6.490 | 6.200 | 6.420 | 6.420 | 825,559 |
| 2026-04-28 | 6.280 | 6.480 | 6.140 | 6.340 | 6.340 | 1,255,914 |
| 2026-04-27 | 6.000 | 6.370 | 5.930 | 6.280 | 6.280 | 531,068 |
| 2026-04-24 | 6.010 | 6.310 | 6.010 | 6.080 | 6.080 | 865,061 |
| 2026-04-23 | 6.080 | 6.480 | 5.970 | 6.210 | 6.210 | 1,371,493 |
| 2026-04-22 | 5.550 | 6.080 | 5.520 | 6.080 | 6.080 | 1,543,491 |
| 2026-04-21 | 5.610 | 5.800 | 5.600 | 5.740 | 5.740 | 581,186 |
| 2026-04-20 | 5.450 | 5.840 | 5.420 | 5.740 | 5.740 | 882,506 |
| 2026-04-17 | 5.890 | 5.920 | 5.520 | 5.590 | 5.590 | 1,096,459 |
| 2026-04-16 | 5.760 | 6.000 | 5.680 | 5.850 | 5.850 | 2,397,295 |
| 2026-04-15 | 5.640 | 5.870 | 5.640 | 5.750 | 5.750 | 1,998,418 |
| 2026-04-14 | 5.440 | 5.440 | 5.240 | 5.380 | 5.380 | 952,797 |
| 2026-04-13 | 5.260 | 5.300 | 5.050 | 5.130 | 5.130 | 1,117,291 |
| 2026-04-10 | 4.990 | 5.230 | 4.900 | 5.220 | 5.220 | 889,274 |
| 2026-04-09 | 4.990 | 5.030 | 4.830 | 5.030 | 5.030 | 1,056,176 |
| 2026-04-08 | 4.900 | 5.230 | 4.840 | 5.200 | 5.200 | 2,306,162 |
| 2026-04-07 | 4.570 | 4.690 | 4.430 | 4.500 | 4.500 | 1,161,752 |
| 2026-04-02 | 4.680 | 4.730 | 4.320 | 4.370 | 4.370 | 934,216 |
| 2026-04-01 | 4.650 | 4.740 | 4.570 | 4.580 | 4.580 | 1,258,682 |
| 2026-03-31 | 4.350 | 4.550 | 4.230 | 4.400 | 4.400 | 1,631,858 |
| 2026-03-30 | 4.120 | 4.270 | 3.970 | 4.270 | 4.270 | 1,833,773 |
| 2026-03-27 | 4.190 | 4.190 | 4.020 | 4.100 | 4.100 | 1,241,970 |
| 2026-03-26 | 4.650 | 4.650 | 4.270 | 4.310 | 4.310 | 1,093,889 |
| 2026-03-25 | 4.600 | 4.730 | 4.570 | 4.620 | 4.620 | 1,814,804 |
| 2026-03-24 | 4.570 | 4.710 | 4.270 | 4.360 | 4.360 | 1,903,087 |
| 2026-03-23 | 4.780 | 4.800 | 4.290 | 4.300 | 4.300 | 2,952,985 |
| 2026-03-20 | 5.390 | 5.580 | 5.140 | 5.140 | 5.140 | 19,009,377 |
| 2026-03-19 | 6.000 | 6.180 | 5.630 | 5.680 | 5.680 | 2,412,346 |
| 2026-03-18 | 6.240 | 6.580 | 6.100 | 6.410 | 6.410 | 1,967,511 |
| 2026-03-17 | 5.840 | 6.470 | 5.840 | 6.380 | 6.380 | 2,119,398 |
| 2026-03-16 | 5.950 | 6.040 | 5.700 | 5.830 | 5.830 | 1,670,500 |
| 2026-03-13 | 6.500 | 6.500 | 6.120 | 6.120 | 6.020 | 1,617,835 |
| 2026-03-12 | 6.650 | 6.770 | 6.530 | 6.530 | 6.423 | 1,084,097 |
| 2026-03-11 | 6.570 | 6.740 | 6.510 | 6.680 | 6.571 | 1,235,937 |
| 2026-03-10 | 6.450 | 6.570 | 6.320 | 6.490 | 6.384 | 1,314,719 |
| 2026-03-09 | 6.560 | 6.590 | 6.150 | 6.280 | 6.177 | 1,302,505 |
| 2026-03-06 | 6.860 | 6.950 | 6.690 | 6.700 | 6.591 | 1,340,786 |
| 2026-03-05 | 7.020 | 7.120 | 6.750 | 7.000 | 6.886 | 2,849,487 |
| 2026-03-04 | 6.690 | 7.070 | 6.580 | 6.980 | 6.866 | 1,497,852 |
| 2026-03-03 | 7.290 | 7.300 | 7.080 | 7.180 | 7.063 | 1,171,643 |
| 2026-03-02 | 7.250 | 7.340 | 7.040 | 7.330 | 7.210 | 1,676,575 |
| 2026-02-27 | 6.860 | 7.090 | 6.750 | 7.050 | 6.935 | 12,920,655 |
| 2026-02-26 | 6.800 | 6.865 | 6.490 | 6.810 | 6.699 | 2,442,201 |
| 2026-02-25 | 6.460 | 6.590 | 6.300 | 6.560 | 6.453 | 1,735,346 |
| 2026-02-24 | 6.370 | 6.470 | 6.220 | 6.370 | 6.266 | 1,392,871 |
| 2026-02-23 | 5.910 | 6.380 | 5.910 | 6.330 | 6.227 | 2,879,145 |
| 2026-02-20 | 5.830 | 5.895 | 5.730 | 5.820 | 5.725 | 578,443 |
| 2026-02-19 | 5.950 | 6.010 | 5.800 | 5.830 | 5.735 | 666,143 |
| 2026-02-18 | 5.580 | 5.910 | 5.580 | 5.850 | 5.754 | 965,855 |
| 2026-02-17 | 5.620 | 5.815 | 5.580 | 5.800 | 5.705 | 1,136,337 |
| 2026-02-16 | 5.410 | 5.700 | 5.410 | 5.620 | 5.528 | 1,212,789 |
| 2026-02-13 | 5.380 | 5.480 | 5.230 | 5.400 | 5.312 | 1,464,254 |
| 2026-02-12 | 5.630 | 5.730 | 5.470 | 5.570 | 5.479 | 902,734 |
| 2026-02-11 | 5.440 | 5.620 | 5.440 | 5.600 | 5.509 | 1,283,674 |
| 2026-02-10 | 5.530 | 5.560 | 5.290 | 5.540 | 5.450 | 1,561,101 |
| 2026-02-09 | 5.110 | 5.340 | 4.970 | 5.340 | 5.253 | 4,672,798 |
| 2026-02-06 | 5.190 | 5.250 | 4.780 | 4.830 | 4.751 | 3,610,539 |
| 2026-02-05 | 5.730 | 5.730 | 5.180 | 5.320 | 5.233 | 2,196,424 |
| 2026-02-04 | 5.880 | 5.940 | 5.480 | 5.690 | 5.597 | 1,845,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 0.1000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.